79.11
+0.845(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 78.72 | 79.11 | 79.11 | 79.11 | 78.72 | 2,556 |
| September 05, 2025 | 78.4 | 78.26 | 78.26 | 78.4 | 78.22 | 1,500 |
| September 04, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.71 | 270 |
| September 03, 2025 | 77.65 | 77.97 | 77.97 | 77.97 | 77.65 | 3,059 |
| September 02, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 2,791 |
| September 01, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0 |
| August 29, 2025 | 77.47 | 77.19 | 77.19 | 77.47 | 77.19 | 2,791 |
| August 28, 2025 | 78.31 | 78.4 | 78.4 | 78.45 | 78.31 | 3,230 |
| August 27, 2025 | 77.27 | 77.37 | 77.37 | 77.37 | 77.27 | 134 |
| August 26, 2025 | 77.33 | 77.59 | 77.59 | 77.59 | 77.33 | 542 |
| August 22, 2025 | 77.44 | 78.96 | 78.96 | 78.96 | 77.44 | 1,425 |
| August 21, 2025 | 76.42 | 76.19 | 76.19 | 76.47 | 76.19 | 2,238 |
| August 20, 2025 | 76.33 | 76.37 | 76.37 | 76.58 | 76.24 | 6,263 |
| August 19, 2025 | 77.31 | 76.93 | 76.93 | 77.31 | 76.93 | 9,994 |
| August 18, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 592 |
| August 15, 2025 | 79.09 | 78.74 | 78.74 | 79.09 | 78.73 | 1,646 |
| August 14, 2025 | 79.28 | 78.76 | 78.76 | 79.3 | 78.76 | 7,337 |
| August 13, 2025 | 80.07 | 80.05 | 80.05 | 80.07 | 79.99 | 4,852 |
| August 12, 2025 | 78.37 | 79.04 | 79.04 | 79.04 | 78.37 | 1,899 |
| August 11, 2025 | 78.47 | 78.31 | 78.31 | 78.47 | 78.3 | 5,088 |
| August 08, 2025 | 78.56 | 78.64 | 78.64 | 78.67 | 78.56 | 227 |
| August 07, 2025 | 78.67 | 78.54 | 78.54 | 78.67 | 78.47 | 11,835 |
| August 06, 2025 | 77.66 | 77.88 | 77.88 | 77.88 | 77.66 | 13,732 |
| August 05, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 0 |
| August 04, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 226 |
| August 01, 2025 | 75.06 | 75.51 | 75.51 | 75.73 | 75.06 | 674 |
| July 31, 2025 | 77.8 | 77.8 | 77.8 | 77.8 | 77.8 | 0 |
| July 30, 2025 | 79.22 | 78.94 | 78.94 | 79.22 | 78.94 | 336 |
| July 29, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 210 |
| July 28, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 138 |
| July 25, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 20 |
| July 24, 2025 | 78.11 | 78.12 | 78.12 | 78.12 | 78.01 | 1,412 |
| July 23, 2025 | 77.81 | 78.04 | 78.04 | 78.04 | 77.81 | 2,098 |
| July 22, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0 |
| July 21, 2025 | 78.23 | 78.89 | 78.89 | 78.89 | 78.23 | 3,846 |
| July 18, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0 |
| July 17, 2025 | 77.04 | 77.42 | 77.42 | 77.42 | 77.04 | 645 |
| July 16, 2025 | 76.96 | 77.33 | 77.33 | 77.33 | 76.96 | 1,914 |
| July 15, 2025 | 78.23 | 77.54 | 77.54 | 78.23 | 77.54 | 3,647 |
| July 14, 2025 | 77.24 | 77.31 | 77.31 | 77.31 | 77.24 | 804 |
| July 11, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0 |
| July 10, 2025 | 77.05 | 77.16 | 77.16 | 77.16 | 77.05 | 172 |
| July 09, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 228 |
| July 08, 2025 | 76.39 | 76.16 | 76.16 | 76.39 | 76.16 | 3,321 |
| July 07, 2025 | 75.3 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
| July 04, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0 |
| July 03, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0 |
| July 02, 2025 | 75.57 | 75.76 | 75.76 | 75.76 | 75.57 | 1,072 |
| July 01, 2025 | 75.7 | 75.64 | 75.64 | 75.7 | 75.64 | 210 |
| June 30, 2025 | 76.26 | 75.96 | 75.96 | 76.26 | 75.96 | 9 |
| June 27, 2025 | 75.33 | 75.39 | 75.39 | 75.39 | 75.33 | 3,152 |
| June 26, 2025 | 76.09 | 76.08 | 76.08 | 76.09 | 76.08 | 4,110 |
| June 25, 2025 | 76.35 | 76.3 | 76.3 | 76.35 | 76.3 | 182 |
| June 24, 2025 | 76.75 | 76.81 | 76.81 | 76.81 | 76.75 | 5,487 |
| June 23, 2025 | 72.05 | 72.71 | 72.71 | 72.71 | 72.05 | 93 |
| June 20, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 259 |
| June 19, 2025 | 71.44 | 71.4 | 71.4 | 71.44 | 71.4 | 741 |
| June 18, 2025 | 72.07 | 72.22 | 72.22 | 72.22 | 72.07 | 4,144 |
| June 17, 2025 | 71.49 | 71.3 | 71.3 | 71.52 | 71.24 | 3,028 |
| June 16, 2025 | 71.83 | 72.4 | 72.4 | 72.4 | 71.83 | 18,930 |